Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.20 48.51 47.58 48.06 272,843 +0.02(+0.04%)
Feb 28, 2012 48.62 48.84 47.80 48.04 236,670 -0.61(-1.26%)
Feb 27, 2012 48.16 49.13 47.75 48.66 247,040 -0.24(-0.49%)
Feb 24, 2012 49.19 49.37 48.78 48.89 176,605 -0.29(-0.58%)
Feb 23, 2012 49.34 49.48 48.91 49.18 220,769 -0.24(-0.48%)
Feb 22, 2012 49.49 49.79 49.26 49.42 234,305 -0.14(-0.28%)
Feb 21, 2012 49.48 50.16 49.21 49.56 215,059 +0.14(+0.28%)
Feb 17, 2012 49.48 50.33 49.28 49.42 412,668 +0.24(+0.48%)
Feb 16, 2012 48.65 49.46 48.57 49.18 263,469 +0.63(+1.30%)
Feb 15, 2012 49.16 49.32 48.31 48.55 232,019 -0.47(-0.95%)
Feb 14, 2012 48.82 49.22 48.52 49.01 219,220 -0.04(-0.08%)
Feb 13, 2012 48.56 49.14 48.18 49.05 223,338 +0.88(+1.83%)
Feb 10, 2012 48.48 48.49 47.78 48.17 231,817 -0.76(-1.56%)
Feb 09, 2012 49.21 49.29 48.37 48.93 304,798 -0.11(-0.22%)
Feb 08, 2012 49.16 49.47 48.56 49.04 231,357 -0.15(-0.30%)
Feb 07, 2012 48.90 49.48 48.82 49.19 178,982 +0.25(+0.51%)
Feb 06, 2012 48.79 49.13 48.67 48.94 215,091 -0.19(-0.38%)
Feb 03, 2012 48.94 49.48 48.80 49.13 290,814 +0.83(+1.72%)
Feb 02, 2012 48.82 49.27 48.03 48.30 219,944 -0.54(-1.11%)
Feb 01, 2012 47.94 49.33 47.93 48.84 377,162 +1.35(+2.83%)
Jan 31, 2012 48.08 48.60 47.38 47.50 213,194 -0.38(-0.79%)
Jan 30, 2012 47.05 48.03 46.96 47.87 240,607 +0.20(+0.42%)
Jan 27, 2012 47.29 47.87 47.29 47.68 170,826 +0.09(+0.19%)
Jan 26, 2012 48.15 48.20 47.37 47.59 438,496 -0.12(-0.25%)
Jan 25, 2012 46.80 47.77 46.73 47.71 431,521 +0.79(+1.69%)
Jan 24, 2012 47.27 47.93 46.23 46.91 971,766 -2.59(-5.24%)
Jan 23, 2012 49.78 50.41 49.44 49.51 363,911 -0.37(-0.73%)
Jan 20, 2012 50.39 50.94 49.53 49.87 290,852 -0.66(-1.31%)
Jan 19, 2012 50.04 50.92 49.80 50.54 306,871 +0.87(+1.75%)
Jan 18, 2012 48.75 49.80 48.58 49.67 255,164 +0.91(+1.87%)
Jan 17, 2012 49.05 49.61 48.74 48.76 210,206 +0.10(+0.20%)
Jan 13, 2012 48.23 48.83 48.07 48.66 164,788 -0.01(-0.02%)
Jan 12, 2012 49.06 49.26 48.37 48.67 273,813 -0.33(-0.67%)
Jan 11, 2012 48.74 49.58 48.71 48.99 199,744 +0.19(+0.39%)
Jan 10, 2012 48.62 49.31 48.59 48.80 290,709 +0.73(+1.52%)
Jan 09, 2012 47.59 48.23 47.41 48.07 212,741 +0.71(+1.50%)
Jan 06, 2012 47.59 47.78 46.92 47.36 132,340 -0.33(-0.68%)
Jan 05, 2012 47.08 47.94 46.39 47.69 147,137 +0.21(+0.44%)
Jan 04, 2012 46.64 47.66 46.36 47.48 188,537 +1.26(+2.72%)
Dec 30, 2011 46.60 46.69 46.21 46.22 97,988 -0.23(-0.49%)
Dec 29, 2011 45.59 46.58 45.55 46.45 114,011 +1.05(+2.31%)
Dec 28, 2011 46.18 46.39 45.37 45.40 145,154 -0.96(-2.07%)
Dec 27, 2011 45.60 46.51 45.52 46.36 129,358 +0.51(+1.12%)
Dec 23, 2011 45.54 45.89 45.39 45.85 151,369 +0.24(+0.52%)
Dec 21, 2011 45.54 45.74 44.85 45.61 243,997 +0.07(+0.15%)
Dec 20, 2011 44.77 45.81 44.59 45.54 357,154 +1.68(+3.84%)
Dec 19, 2011 45.06 45.47 43.69 43.86 271,398 -1.03(-2.29%)
Dec 16, 2011 44.53 45.64 44.53 44.89 422,055 +0.71(+1.61%)
Dec 15, 2011 44.92 44.98 43.93 44.17 171,561 -0.11(-0.25%)
Dec 14, 2011 44.83 44.95 43.91 44.28 156,732 -0.92(-2.04%)
Dec 13, 2011 46.59 46.95 44.91 45.20 122,327 -1.03(-2.23%)
Dec 12, 2011 46.32 46.32 45.55 46.23 161,427 -0.85(-1.81%)
Dec 09, 2011 45.97 47.31 45.83 47.08 185,020 +1.48(+3.26%)
Dec 08, 2011 46.57 46.98 45.49 45.60 217,442 -1.46(-3.11%)
Dec 07, 2011 46.89 47.38 46.06 47.06 234,015 -0.21(-0.44%)
Dec 06, 2011 47.46 47.64 46.97 47.27 317,154 -0.03(-0.06%)
Dec 05, 2011 47.74 48.18 46.98 47.30 284,179 +0.42(+0.89%)
Dec 02, 2011 47.09 47.60 46.61 46.88 258,243 +0.16(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.